Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 18.98 | 19.38 | 18.84 | 19.02 | 253,572 | -0.02(-0.10%) |
Dec 28, 2007 | 19.47 | 19.60 | 19.03 | 19.04 | 255,830 | -0.22(-1.14%) |
Dec 27, 2007 | 19.80 | 19.93 | 19.21 | 19.26 | 233,259 | -0.32(-1.65%) |
Dec 26, 2007 | 20.30 | 20.30 | 19.55 | 19.59 | 314,707 | -0.69(-3.38%) |
Dec 24, 2007 | 19.59 | 20.27 | 19.30 | 20.27 | 254,143 | +0.95(+4.93%) |
Dec 21, 2007 | 19.38 | 19.52 | 19.02 | 19.32 | 636,619 | +0.24(+1.25%) |
Dec 20, 2007 | 19.40 | 19.40 | 18.63 | 19.08 | 547,658 | -0.08(-0.40%) |
Dec 19, 2007 | 19.16 | 19.47 | 18.69 | 19.16 | 420,335 | -0.08(-0.40%) |
Dec 18, 2007 | 18.65 | 19.55 | 18.65 | 19.23 | 1,249,804 | +0.85(+4.61%) |
Dec 17, 2007 | 19.24 | 19.34 | 18.39 | 18.39 | 691,765 | -1.02(-5.25%) |
Dec 14, 2007 | 20.03 | 20.14 | 19.41 | 19.41 | 332,329 | -0.90(-4.45%) |
Dec 13, 2007 | 19.80 | 20.54 | 19.49 | 20.31 | 443,768 | +0.28(+1.38%) |
Dec 12, 2007 | 20.32 | 20.44 | 19.60 | 20.03 | 516,020 | +0.44(+2.24%) |
Dec 11, 2007 | 20.08 | 20.65 | 19.49 | 19.60 | 251,691 | -0.66(-3.24%) |
Dec 10, 2007 | 20.26 | 20.39 | 19.84 | 20.25 | 210,157 | +0.00(+0.00%) |
Dec 07, 2007 | 20.18 | 20.61 | 19.95 | 20.25 | 235,916 | +0.11(+0.57%) |
Dec 06, 2007 | 19.15 | 20.17 | 19.15 | 20.14 | 419,830 | +0.88(+4.55%) |
Dec 05, 2007 | 19.95 | 19.96 | 19.19 | 19.26 | 488,413 | -0.45(-2.27%) |
Dec 04, 2007 | 20.03 | 20.17 | 19.38 | 19.71 | 334,221 | -0.47(-2.31%) |
Dec 03, 2007 | 20.31 | 20.95 | 20.07 | 20.18 | 495,152 | -0.22(-1.07%) |
Nov 30, 2007 | 19.84 | 20.63 | 19.84 | 20.40 | 518,687 | +0.87(+4.44%) |
Nov 29, 2007 | 19.74 | 20.01 | 19.41 | 19.53 | 398,763 | -0.44(-2.19%) |
Nov 28, 2007 | 18.82 | 20.03 | 18.64 | 19.97 | 497,303 | +1.31(+7.04%) |
Nov 27, 2007 | 18.59 | 18.99 | 18.52 | 18.65 | 523,094 | +0.13(+0.72%) |
Nov 26, 2007 | 19.15 | 19.23 | 18.47 | 18.52 | 805,280 | -0.63(-3.28%) |
Nov 23, 2007 | 18.81 | 19.35 | 18.81 | 19.15 | 285,023 | +0.30(+1.57%) |
Nov 21, 2007 | 18.48 | 19.46 | 17.78 | 18.85 | 3,072,486 | -1.31(-6.52%) |
Nov 20, 2007 | 19.96 | 21.41 | 19.55 | 20.17 | 2,181,471 | -0.02(-0.09%) |
Nov 19, 2007 | 21.18 | 21.18 | 20.00 | 20.19 | 892,561 | -1.26(-5.86%) |
Nov 16, 2007 | 21.61 | 21.81 | 21.00 | 21.44 | 438,358 | -0.11(-0.53%) |
Nov 15, 2007 | 21.60 | 22.03 | 21.29 | 21.56 | 636,475 | -0.18(-0.83%) |
Nov 14, 2007 | 21.99 | 22.11 | 21.47 | 21.74 | 344,886 | -0.07(-0.31%) |
Nov 13, 2007 | 20.91 | 22.52 | 20.91 | 21.80 | 748,799 | +1.12(+5.43%) |
Nov 12, 2007 | 20.46 | 21.28 | 20.24 | 20.68 | 507,234 | +0.25(+1.21%) |
Nov 09, 2007 | 20.39 | 21.04 | 20.27 | 20.43 | 689,293 | -0.28(-1.33%) |
Nov 08, 2007 | 21.17 | 21.17 | 19.60 | 20.71 | 611,112 | -0.31(-1.49%) |
Nov 07, 2007 | 20.98 | 21.52 | 20.77 | 21.02 | 384,033 | -0.36(-1.69%) |
Nov 06, 2007 | 20.92 | 21.45 | 20.38 | 21.39 | 464,976 | +0.50(+2.37%) |
Nov 05, 2007 | 21.62 | 21.62 | 20.60 | 20.89 | 368,449 | -1.07(-4.86%) |
Nov 02, 2007 | 21.46 | 22.08 | 20.96 | 21.96 | 722,688 | +0.78(+3.69%) |
Nov 01, 2007 | 21.99 | 21.99 | 20.76 | 21.18 | 1,432,596 | -1.29(-5.72%) |
Oct 31, 2007 | 22.00 | 22.46 | 21.73 | 22.46 | 567,070 | +0.59(+2.70%) |
Oct 30, 2007 | 22.16 | 22.39 | 21.79 | 21.87 | 495,214 | -0.40(-1.80%) |
Oct 29, 2007 | 22.07 | 22.76 | 22.05 | 22.27 | 619,658 | +0.28(+1.26%) |
Oct 26, 2007 | 21.20 | 22.02 | 21.08 | 21.99 | 688,081 | +1.03(+4.90%) |
Oct 25, 2007 | 21.37 | 21.94 | 20.73 | 20.97 | 325,773 | -0.37(-1.74%) |
Oct 24, 2007 | 21.03 | 21.91 | 20.60 | 21.34 | 425,625 | +0.10(+0.49%) |
Oct 23, 2007 | 21.62 | 21.77 | 20.90 | 21.23 | 400,532 | -0.27(-1.24%) |
Oct 22, 2007 | 20.24 | 21.90 | 20.08 | 21.50 | 653,042 | +1.04(+5.07%) |
Oct 19, 2007 | 21.42 | 21.56 | 20.37 | 20.46 | 714,564 | -0.96(-4.49%) |
Oct 18, 2007 | 22.15 | 22.30 | 21.36 | 21.42 | 1,171,602 | -0.89(-3.97%) |
Oct 17, 2007 | 23.08 | 23.39 | 22.22 | 22.31 | 907,970 | -0.47(-2.05%) |
Oct 16, 2007 | 23.56 | 23.70 | 22.75 | 22.78 | 949,669 | -0.91(-3.86%) |
Oct 15, 2007 | 23.99 | 23.99 | 23.52 | 23.69 | 432,542 | -0.35(-1.47%) |
Oct 12, 2007 | 23.32 | 24.33 | 23.32 | 24.04 | 364,589 | +0.71(+3.06%) |
Oct 11, 2007 | 23.80 | 24.19 | 23.27 | 23.33 | 460,769 | -0.36(-1.53%) |
Oct 10, 2007 | 24.09 | 24.32 | 23.59 | 23.69 | 429,284 | -0.47(-1.93%) |
Oct 09, 2007 | 24.50 | 24.50 | 23.80 | 24.16 | 611,939 | -0.43(-1.74%) |
Oct 08, 2007 | 25.60 | 25.60 | 24.52 | 24.58 | 608,189 | -1.50(-5.77%) |
Oct 05, 2007 | 25.38 | 26.29 | 25.24 | 26.09 | 455,939 | +0.89(+3.51%) |
Oct 04, 2007 | 25.33 | 25.47 | 25.02 | 25.20 | 414,646 | -0.03(-0.11%) |
Oct 03, 2007 | 25.47 | 25.71 | 25.08 | 25.23 | 719,689 | -0.25(-0.97%) |
Oct 02, 2007 | 24.53 | 25.55 | 24.38 | 25.48 | 681,242 | +1.02(+4.16%) |